La bourse est fermée
Dow Jones
32 432,85 +188,27 (+0,58 %) Nasdaq
11 815,83 +140,29 (+1,20 %) Nikkei 225
26 945,67 -388,12 (-1,42 %) EUR/USD
1,0768 +0,0042 (+0,39 %) HANG SENG
19 258,76 +258,05 (+1,36 %) Bitcoin EUR
26 266,66 +460,54 (+1,78 %)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 01:20PM EDT. Marché ouvert.
Prix d’exercice:1680.00
Options d’achatpour22 mars 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230322C01680000 | 2023-03-15 12:00PM EDT | 2023-03-22 | 72.47 | 94.30 | 98.40 | 0.00 | - | - | 6 | 55.65% |
| RUTW230324C01680000 | 2023-03-20 10:43AM EDT | 2023-03-24 | 86.81 | 96.30 | 100.90 | 0.00 | - | 1 | 42 | 46.72% |
| RUTW230331C01680000 | 2023-03-20 3:56PM EDT | 2023-03-31 | 85.37 | 104.30 | 107.30 | 0.00 | - | 1 | 27 | 36.86% |
| RUT230616C01680000 | 2023-03-15 2:17PM EDT | 2023-06-16 | 133.45 | 155.20 | 157.20 | 0.00 | - | 496 | 511 | 30.31% |
| RUT230915C01680000 | 2022-10-18 12:38PM EDT | 2023-09-15 | 261.54 | 290.40 | 295.10 | 0.00 | - | - | 100 | 50.41% |
Options de ventepour22 mars 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230322P01680000 | 2023-03-21 12:22PM EDT | 2023-03-22 | 1.25 | 1.00 | 1.25 | -4.14 | -76.81% | 12 | 24 | 45.67% |
| RUTW230324P01680000 | 2023-03-21 12:32PM EDT | 2023-03-24 | 3.37 | 3.20 | 3.60 | -6.54 | -65.99% | 22 | 419 | 41.42% |
| RUTW230327P01680000 | 2023-03-21 9:48AM EDT | 2023-03-27 | 4.95 | 4.80 | 5.10 | -7.30 | -59.59% | 5 | 12 | 34.59% |
| RUTW230329P01680000 | 2023-03-20 10:25AM EDT | 2023-03-29 | 15.13 | 7.10 | 7.60 | 0.00 | - | 1 | 2 | 34.65% |
| RUTW230331P01680000 | 2023-03-21 12:39PM EDT | 2023-03-31 | 10.15 | 9.70 | 10.10 | -7.71 | -43.17% | 9 | 2,799 | 34.67% |
| RUTW230403P01680000 | 2023-03-17 11:41AM EDT | 2023-04-03 | 28.96 | 10.50 | 11.10 | 0.00 | - | 1 | 1 | 31.85% |
| RUTW230406P01680000 | 2023-03-21 1:02PM EDT | 2023-04-06 | 14.20 | 13.00 | 13.40 | -17.08 | -54.60% | 4 | 212 | 31.13% |
| RUTW230414P01680000 | 2023-03-20 4:10PM EDT | 2023-04-14 | 19.71 | 18.70 | 19.30 | -8.69 | -30.60% | 1 | 49 | 30.04% |
| RUT230421P01680000 | 2023-03-21 12:40PM EDT | 2023-04-21 | 22.45 | 21.40 | 22.00 | -9.76 | -30.30% | 20 | 237 | 28.22% |
| RUTW230428P01680000 | 2023-03-21 1:01PM EDT | 2023-04-28 | 26.89 | 25.50 | 26.10 | -9.88 | -26.87% | 10 | 58 | 27.80% |
| RUT230519P01680000 | 2023-03-20 12:37PM EDT | 2023-05-19 | 49.20 | 36.00 | 36.70 | 0.00 | - | 32 | 452 | 26.84% |
| RUTW230531P01680000 | 2023-03-21 11:22AM EDT | 2023-05-31 | 39.86 | 39.80 | 41.60 | -22.49 | -36.07% | 4 | 17 | 26.31% |
| RUT230616P01680000 | 2023-03-20 1:06PM EDT | 2023-06-16 | 56.48 | 47.10 | 47.90 | 0.00 | - | 48 | 596 | 25.87% |
| RUTW230630P01680000 | 2022-10-31 3:49PM EDT | 2023-06-30 | 88.63 | 58.50 | 68.50 | 0.00 | - | 1 | 1 | 30.15% |
| RUT230915P01680000 | 2023-03-13 10:03AM EDT | 2023-09-15 | 89.70 | 72.30 | 73.70 | 0.00 | - | 2 | 12 | 23.90% |
© 2023 Yahoo. Tous droits réservés.
